Zhejiang Wolwo Bio-Pharmaceutical Co., Ltd. (300357.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 23.73 | 23.67 | 23.01 | 23.23 | 23.23 | 4,675,202 |
| 31 May 2024 | 23.73 | 24.02 | 23.63 | 23.66 | 23.66 | 2,815,100 |
| 30 May 2024 | 23.60 | 23.80 | 23.30 | 23.63 | 23.63 | 4,038,300 |
| 29 May 2024 | 24.09 | 24.37 | 23.51 | 23.76 | 23.76 | 4,616,300 |
| 28 May 2024 | 24.41 | 24.56 | 23.98 | 24.19 | 24.19 | 4,173,274 |
| 27 May 2024 | 24.45 | 24.60 | 23.75 | 24.52 | 24.52 | 5,592,407 |
| 24 May 2024 | 24.92 | 25.19 | 24.42 | 24.46 | 24.46 | 5,327,168 |
| 23 May 2024 | 25.50 | 25.50 | 24.90 | 24.92 | 24.92 | 5,204,400 |
| 22 May 2024 | 25.73 | 25.86 | 25.37 | 25.59 | 25.59 | 5,259,800 |
| 21 May 2024 | 25.46 | 25.79 | 25.08 | 25.75 | 25.75 | 5,737,174 |
| 20 May 2024 | 24.78 | 25.73 | 24.65 | 25.55 | 25.55 | 7,919,542 |
| 17 May 2024 | 24.58 | 25.02 | 24.53 | 24.78 | 24.78 | 5,569,128 |
| 16 May 2024 | 24.89 | 25.05 | 24.41 | 24.56 | 24.56 | 5,850,900 |
| 15 May 2024 | 25.30 | 25.48 | 24.84 | 24.88 | 24.88 | 5,122,242 |
| 14 May 2024 | 24.97 | 25.80 | 24.96 | 25.43 | 25.43 | 6,521,298 |
| 13 May 2024 | 25.29 | 25.79 | 24.92 | 25.15 | 25.15 | 8,418,000 |
| 10 May 2024 | 26.47 | 26.78 | 25.51 | 25.53 | 25.53 | 12,596,957 |
| 09 May 2024 | 26.00 | 27.73 | 25.55 | 26.78 | 26.78 | 18,401,195 |
| 08 May 2024 | 26.10 | 27.40 | 25.65 | 26.29 | 26.29 | 21,321,103 |
| 07 May 2024 | 25.00 | 25.28 | 24.70 | 25.25 | 25.25 | 8,277,735 |
| 06 May 2024 | 24.50 | 24.97 | 24.39 | 24.78 | 24.78 | 7,896,752 |
| 30 Apr 2024 | 24.02 | 24.24 | 23.60 | 24.05 | 24.05 | 5,232,824 |
| 29 Apr 2024 | 23.50 | 24.40 | 23.45 | 24.10 | 24.10 | 9,262,966 |
| 26 Apr 2024 | 23.25 | 23.75 | 23.13 | 23.69 | 23.69 | 6,055,600 |
| 25 Apr 2024 | 23.25 | 23.73 | 23.06 | 23.35 | 23.35 | 4,602,100 |
| 24 Apr 2024 | 23.04 | 23.31 | 22.71 | 23.26 | 23.26 | 5,108,442 |
| 23 Apr 2024 | 22.60 | 23.30 | 22.38 | 23.27 | 23.27 | 5,543,728 |
| 22 Apr 2024 | 22.14 | 23.48 | 22.10 | 22.74 | 22.74 | 6,427,262 |
| 19 Apr 2024 | 22.80 | 22.95 | 22.00 | 22.10 | 22.10 | 4,692,111 |
| 18 Apr 2024 | 22.50 | 23.22 | 22.13 | 22.79 | 22.79 | 3,852,900 |
| 17 Apr 2024 | 22.50 | 22.98 | 22.14 | 22.60 | 22.60 | 4,057,105 |
| 16 Apr 2024 | 23.30 | 23.75 | 22.36 | 22.36 | 22.36 | 5,570,896 |
| 15 Apr 2024 | 22.35 | 23.60 | 22.34 | 23.15 | 23.15 | 6,110,287 |
| 12 Apr 2024 | 22.46 | 22.75 | 21.98 | 22.35 | 22.35 | 2,257,083 |
| 11 Apr 2024 | 22.44 | 22.83 | 22.30 | 22.34 | 22.34 | 2,141,333 |
| 10 Apr 2024 | 23.06 | 23.08 | 22.38 | 22.62 | 22.62 | 2,355,800 |
| 09 Apr 2024 | 22.72 | 23.34 | 22.58 | 23.10 | 23.10 | 3,131,066 |
| 08 Apr 2024 | 23.60 | 23.60 | 22.65 | 22.65 | 22.65 | 3,234,932 |
| 03 Apr 2024 | 23.78 | 23.94 | 23.47 | 23.60 | 23.60 | 2,524,927 |
| 02 Apr 2024 | 24.28 | 24.29 | 23.65 | 23.84 | 23.84 | 3,453,730 |
| 01 Apr 2024 | 23.01 | 24.44 | 23.01 | 24.40 | 24.40 | 5,737,028 |
| 29 Mar 2024 | 22.78 | 22.86 | 22.30 | 22.73 | 22.73 | 1,768,792 |
| 28 Mar 2024 | 22.70 | 23.08 | 22.55 | 22.80 | 22.80 | 2,902,750 |
| 27 Mar 2024 | 23.29 | 23.58 | 22.70 | 22.72 | 22.72 | 2,690,716 |
| 26 Mar 2024 | 23.40 | 23.60 | 23.10 | 23.24 | 23.24 | 2,493,550 |
| 25 Mar 2024 | 23.99 | 24.39 | 23.40 | 23.47 | 23.47 | 3,654,796 |
| 22 Mar 2024 | 24.89 | 25.07 | 24.05 | 24.09 | 24.09 | 4,443,760 |
| 21 Mar 2024 | 25.44 | 25.61 | 24.93 | 24.99 | 24.99 | 3,988,045 |
| 20 Mar 2024 | 25.54 | 25.84 | 25.28 | 25.55 | 25.55 | 3,601,101 |
| 19 Mar 2024 | 26.28 | 26.29 | 25.53 | 25.54 | 25.54 | 3,312,801 |
| 18 Mar 2024 | 25.72 | 26.06 | 25.15 | 26.05 | 26.05 | 4,338,919 |
| 15 Mar 2024 | 25.67 | 26.29 | 25.00 | 25.53 | 25.53 | 4,964,519 |
| 14 Mar 2024 | 26.70 | 27.08 | 25.50 | 25.73 | 25.73 | 6,971,950 |
| 13 Mar 2024 | 25.95 | 26.00 | 25.26 | 25.70 | 25.70 | 3,557,566 |
| 12 Mar 2024 | 25.50 | 26.00 | 25.28 | 25.90 | 25.90 | 4,134,216 |
| 11 Mar 2024 | 24.80 | 25.52 | 24.35 | 25.40 | 25.40 | 4,134,396 |
| 08 Mar 2024 | 24.56 | 24.83 | 24.17 | 24.46 | 24.46 | 2,937,008 |
| 07 Mar 2024 | 25.51 | 25.66 | 24.36 | 24.42 | 24.42 | 3,993,423 |
| 06 Mar 2024 | 25.85 | 25.90 | 25.06 | 25.44 | 25.44 | 3,506,456 |
| 05 Mar 2024 | 25.92 | 26.15 | 25.40 | 25.82 | 25.82 | 4,458,242 |
| 04 Mar 2024 | 25.84 | 26.84 | 25.76 | 26.15 | 26.15 | 6,149,503 |
| 01 Mar 2024 | 25.98 | 26.15 | 25.60 | 25.97 | 25.97 | 5,037,772 |
| 29 Feb 2024 | 25.09 | 26.18 | 25.02 | 26.15 | 26.15 | 6,059,673 |
| 28 Feb 2024 | 26.14 | 27.10 | 25.24 | 25.36 | 25.36 | 9,551,772 |
| 27 Feb 2024 | 24.96 | 26.18 | 24.82 | 25.84 | 25.84 | 9,223,491 |
| 26 Feb 2024 | 24.66 | 25.36 | 24.35 | 24.90 | 24.90 | 6,407,376 |
| 23 Feb 2024 | 24.60 | 24.78 | 23.93 | 24.78 | 24.78 | 7,674,219 |
| 22 Feb 2024 | 24.48 | 24.88 | 24.35 | 24.66 | 24.66 | 4,268,332 |
| 21 Feb 2024 | 24.13 | 25.29 | 24.00 | 24.53 | 24.53 | 7,304,202 |
| 20 Feb 2024 | 24.10 | 25.33 | 24.10 | 24.76 | 24.76 | 5,838,312 |
| 19 Feb 2024 | 24.64 | 24.95 | 23.88 | 24.49 | 24.49 | 7,429,364 |
| 08 Feb 2024 | 25.74 | 26.80 | 24.39 | 24.59 | 24.59 | 13,487,949 |
| 07 Feb 2024 | 23.30 | 25.84 | 23.20 | 25.73 | 25.73 | 14,429,325 |
| 06 Feb 2024 | 19.23 | 23.41 | 19.11 | 23.30 | 23.30 | 11,260,665 |
| 05 Feb 2024 | 19.88 | 20.50 | 18.44 | 19.51 | 19.51 | 8,022,172 |
| 02 Feb 2024 | 21.04 | 21.30 | 19.50 | 20.08 | 20.08 | 4,782,520 |
| 01 Feb 2024 | 21.36 | 21.70 | 20.83 | 21.00 | 21.00 | 3,760,109 |
| 31 Jan 2024 | 21.91 | 22.21 | 21.15 | 21.36 | 21.36 | 4,175,418 |
| 30 Jan 2024 | 22.75 | 22.86 | 22.01 | 22.01 | 22.01 | 2,581,221 |
| 29 Jan 2024 | 23.30 | 23.66 | 22.77 | 22.82 | 22.82 | 2,608,727 |
| 26 Jan 2024 | 24.00 | 24.18 | 23.19 | 23.28 | 23.28 | 2,554,547 |
| 25 Jan 2024 | 23.71 | 24.24 | 23.30 | 24.02 | 24.02 | 3,286,346 |
| 24 Jan 2024 | 23.46 | 23.82 | 22.72 | 23.71 | 23.71 | 4,579,073 |
| 23 Jan 2024 | 23.01 | 23.65 | 22.94 | 23.34 | 23.34 | 3,039,303 |
| 22 Jan 2024 | 24.60 | 24.60 | 22.95 | 23.00 | 23.00 | 3,024,560 |
| 19 Jan 2024 | 24.39 | 24.82 | 24.30 | 24.65 | 24.65 | 2,988,880 |
| 18 Jan 2024 | 24.33 | 24.79 | 23.68 | 24.41 | 24.41 | 3,780,412 |
| 17 Jan 2024 | 25.44 | 25.55 | 24.46 | 24.46 | 24.46 | 2,528,381 |
| 16 Jan 2024 | 25.58 | 25.68 | 25.05 | 25.44 | 25.44 | 2,173,500 |
| 15 Jan 2024 | 25.83 | 26.06 | 25.48 | 25.59 | 25.59 | 2,876,800 |
| 12 Jan 2024 | 26.11 | 26.50 | 25.85 | 25.87 | 25.87 | 2,634,193 |
| 11 Jan 2024 | 25.80 | 26.19 | 25.52 | 26.16 | 26.16 | 3,199,544 |
| 10 Jan 2024 | 25.30 | 26.12 | 25.02 | 25.60 | 25.60 | 2,513,051 |
| 09 Jan 2024 | 25.93 | 25.95 | 25.00 | 25.44 | 25.44 | 3,555,851 |
| 08 Jan 2024 | 26.74 | 26.74 | 25.72 | 25.73 | 25.73 | 3,660,485 |
| 05 Jan 2024 | 27.88 | 27.88 | 26.70 | 26.75 | 26.75 | 3,075,672 |
| 04 Jan 2024 | 28.52 | 28.79 | 27.77 | 27.79 | 27.79 | 1,922,562 |
| 03 Jan 2024 | 28.59 | 28.90 | 28.32 | 28.55 | 28.55 | 1,746,738 |
| 02 Jan 2024 | 29.00 | 29.10 | 28.28 | 28.60 | 28.60 | 2,554,180 |
| 29 Dec 2023 | 28.24 | 29.09 | 28.20 | 29.00 | 29.00 | 3,743,724 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.